ｉＦｒｅｅＥＴＦ インドＮｉｆｔｙ５０の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,000 | 2,002 | 1,988 | 1,997 | +8 | +0.4% | 35,538 |
| 2025/08/19 | 1,999 | 1,999 | 1,984 | 1,989 | +8 | +0.4% | 43,406 |
| 2025/08/18 | 1,948 | 1,985 | 1,948 | 1,981 | +33 | +1.7% | 18,822 |
| 2025/08/15 | 1,959 | 1,959 | 1,943 | 1,948 | +13 | +0.7% | 20,124 |
| 2025/08/14 | 1,954 | 1,954 | 1,935 | 1,935 | -15 | -0.8% | 35,422 |
| 2025/08/13 | 1,948 | 1,955 | 1,947 | 1,950 | -4 | -0.2% | 32,925 |
| 2025/08/12 | 1,953 | 1,966 | 1,947 | 1,954 | +24 | +1.2% | 39,615 |
| 2025/08/08 | 1,937 | 1,944 | 1,925 | 1,930 | +6 | +0.3% | 22,034 |
| 2025/08/07 | 1,926 | 1,937 | 1,922 | 1,924 | -14 | -0.7% | 25,596 |
| 2025/08/06 | 1,943 | 1,945 | 1,936 | 1,938 | +5 | +0.3% | 49,464 |
| 2025/08/05 | 1,945 | 1,945 | 1,931 | 1,933 | -25 | -1.3% | 28,326 |
| 2025/08/04 | 1,960 | 1,963 | 1,951 | 1,958 | -30 | -1.5% | 34,298 |
| 2025/08/01 | 1,990 | 1,998 | 1,978 | 1,988 | +2 | +0.1% | 14,241 |
| 2025/07/31 | 1,980 | 1,986 | 1,960 | 1,986 | +7 | +0.4% | 28,653 |
| 2025/07/30 | 1,990 | 1,990 | 1,973 | 1,979 | +3 | +0.2% | 24,278 |
| 2025/07/29 | 1,987 | 1,987 | 1,972 | 1,976 | -6 | -0.3% | 21,860 |
| 2025/07/28 | 1,988 | 1,995 | 1,978 | 1,982 | +4 | +0.2% | 27,846 |
| 2025/07/25 | 1,999 | 2,001 | 1,978 | 1,978 | -19 | -1% | 32,051 |
| 2025/07/24 | 2,017 | 2,017 | 1,995 | 1,997 | -17 | -0.8% | 31,055 |
| 2025/07/23 | 2,029 | 2,029 | 2,001 | 2,014 | -6 | -0.3% | 25,241 |
| 2025/07/22 | 2,023 | 2,038 | 2,019 | 2,020 | -19 | -0.9% | 21,823 |
| 2025/07/18 | 2,047 | 2,048 | 2,023 | 2,039 | -7 | -0.3% | 22,281 |
| 2025/07/17 | 2,047 | 2,047 | 2,034 | 2,046 | +4 | +0.2% | 9,532 |
| 2025/07/16 | 2,042 | 2,045 | 2,033 | 2,042 | +11 | +0.5% | 26,135 |
| 2025/07/15 | 2,031 | 2,039 | 2,017 | 2,031 | +31 | +1.6% | 8,087 |
| 2025/07/14 | 2,030 | 2,030 | 2,000 | 2,000 | -16 | -0.8% | 10,225 |
| 2025/07/11 | 2,038 | 2,038 | 2,016 | 2,016 | -14 | -0.7% | 21,223 |
| 2025/07/10 | 2,042 | 2,048 | 2,029 | 2,030 | -22 | -1.1% | 16,930 |
| 2025/07/09 | 2,039 | 2,052 | 2,038 | 2,052 | +17 | +0.8% | 24,819 |
| 2025/07/08 | 2,019 | 2,035 | 2,017 | 2,035 | +21 | +1% | 21,884 |
| 2025/07/07 | 2,011 | 2,019 | 2,010 | 2,014 | +10 | +0.5% | 19,289 |
| 2025/07/04 | 2,023 | 2,025 | 2,004 | 2,004 | -5 | -0.2% | 40,790 |
| 2025/07/03 | 2,002 | 2,015 | 2,001 | 2,009 | +5 | +0.2% | 38,953 |
| 2025/07/02 | 2,015 | 2,016 | 2,003 | 2,004 | -3 | -0.1% | 29,243 |
| 2025/07/01 | 2,016 | 2,017 | 2,007 | 2,007 | -13 | -0.6% | 9,332 |
| 2025/06/30 | 2,025 | 2,035 | 2,015 | 2,020 | -1 | ±0% | 34,496 |
| 2025/06/27 | 2,019 | 2,026 | 2,015 | 2,021 | +18 | +0.9% | 25,580 |
| 2025/06/26 | 1,990 | 2,003 | 1,990 | 2,003 | +13 | +0.7% | 26,010 |
| 2025/06/25 | 1,993 | 1,995 | 1,983 | 1,990 | -8 | -0.4% | 20,376 |
| 2025/06/24 | 1,976 | 1,998 | 1,971 | 1,998 | +22 | +1.1% | 68,184 |
| 2025/06/23 | 1,968 | 1,978 | 1,965 | 1,976 | +8 | +0.4% | 56,202 |
| 2025/06/20 | 1,946 | 1,970 | 1,942 | 1,968 | +22 | +1.1% | 52,629 |
| 2025/06/19 | 1,941 | 1,948 | 1,933 | 1,946 | -5 | -0.3% | 26,924 |
| 2025/06/18 | 1,943 | 1,964 | 1,943 | 1,951 | +3 | +0.2% | 37,913 |
| 2025/06/17 | 1,959 | 1,967 | 1,942 | 1,948 | +5 | +0.3% | 77,708 |
| 2025/06/16 | 1,906 | 1,951 | 1,906 | 1,943 | +18 | +0.9% | 130,093 |
| 2025/06/13 | 1,970 | 1,970 | 1,913 | 1,925 | -45 | -2.3% | 122,950 |
| 2025/06/12 | 1,988 | 1,990 | 1,970 | 1,970 | -38 | -1.9% | 19,933 |
| 2025/06/11 | 1,997 | 2,008 | 1,990 | 2,008 | +17 | +0.9% | 16,356 |
| 2025/06/10 | 1,993 | 2,000 | 1,986 | 1,991 | +5 | +0.3% | 20,101 |
1～
50
件表示中 / 245件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
